KissMeData/007820/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,185000,225783060,4260,4260,4260,4260,466
20241120,184900,225783060,4260,4260,4260,4260,0
20241120,184800,225783060,4260,4260,4260,4260,0
20241120,184700,225783060,4260,4260,4260,4260,0
20241120,184600,225783060,4260,4260,4260,4260,0
20241120,184500,225783060,4260,4260,4260,4260,0
20241120,184400,225783060,4260,4260,4260,4260,0
20241120,184300,225783060,4260,4260,4260,4260,0
20241120,184200,225783060,4260,4260,4260,4260,0
20241120,184100,225783060,4260,4260,4260,4260,0
20241120,184000,225783060,4260,4260,4260,4260,0
20241120,183900,225783060,4260,4260,4260,4260,0
20241120,183800,225783060,4260,4260,4260,4260,0
20241120,183700,225783060,4260,4260,4260,4260,0
20241120,183600,225783060,4260,4260,4260,4260,0
20241120,183500,225783060,4260,4260,4260,4260,0
20241120,183400,225783060,4260,4260,4260,4260,0
20241120,183300,225783060,4260,4260,4260,4260,0
20241120,183200,225783060,4260,4260,4260,4260,0
20241120,183100,225783060,4260,4260,4260,4260,0
20241120,183000,225783060,4260,4260,4260,4260,0
20241120,182900,225783060,4260,4260,4260,4260,0
20241120,182800,225783060,4260,4260,4260,4260,0
20241120,182700,225783060,4260,4260,4260,4260,0
20241120,182600,225783060,4260,4260,4260,4260,0
20241120,182500,225783060,4260,4260,4260,4260,0
20241120,182400,225783060,4260,4260,4260,4260,0
20241120,182300,225783060,4260,4260,4260,4260,0
20241120,182200,225783060,4260,4260,4260,4260,0
20241120,182100,225783060,4260,4260,4260,4260,0
20241120,182000,225783060,4260,4260,4260,4260,466
20241120,181900,225783060,4260,4260,4260,4260,0
20241120,181800,225783060,4260,4260,4260,4260,0
20241120,181700,225783060,4260,4260,4260,4260,0
20241120,181600,225783060,4260,4260,4260,4260,0
20241120,181500,225783060,4260,4260,4260,4260,0
20241120,181400,225783060,4260,4260,4260,4260,0
20241120,181300,225783060,4260,4260,4260,4260,0
20241120,181200,225783060,4260,4260,4260,4260,0
20241120,181100,225783060,4260,4260,4260,4260,0
20241120,181000,225783060,4260,4260,4260,4260,0
20241120,180900,225783060,4260,4260,4260,4260,0
20241120,180800,225783060,4260,4260,4260,4260,0
20241120,180700,225783060,4260,4260,4260,4260,0
20241120,180600,225783060,4260,4260,4260,4260,0
20241120,180500,225783060,4260,4260,4260,4260,0
20241120,180400,225783060,4260,4260,4260,4260,0
20241120,180300,225783060,4260,4260,4260,4260,0
20241120,180200,225783060,4260,4260,4260,4260,0
20241120,180100,225783060,4260,4260,4260,4260,0
20241120,180000,225783060,4260,4260,4260,4260,0
20241120,175900,225783060,4260,4260,4260,4260,0
20241120,175800,225783060,4260,4260,4260,4260,0
20241120,175700,225783060,4260,4260,4260,4260,0
20241120,175600,225783060,4260,4260,4260,4260,0
20241120,175500,225783060,4260,4260,4260,4260,0
20241120,175400,225783060,4260,4260,4260,4260,0
20241120,175300,225783060,4260,4260,4260,4260,0
20241120,175200,225783060,4260,4260,4260,4260,0
20241120,175100,225783060,4260,4260,4260,4260,0
20241120,175000,225783060,4260,4260,4260,4260,466
20241120,174900,225783060,4260,4260,4260,4260,0
20241120,174800,225783060,4260,4260,4260,4260,0
20241120,174700,225783060,4260,4260,4260,4260,0
20241120,174600,225783060,4260,4260,4260,4260,0
20241120,174500,225783060,4260,4260,4260,4260,0
20241120,174400,225783060,4260,4260,4260,4260,0
20241120,174300,225783060,4260,4260,4260,4260,0
20241120,174200,225783060,4260,4260,4260,4260,0
20241120,174100,225783060,4260,4260,4260,4260,0
20241120,174000,225783060,4260,4260,4260,4260,0
20241120,173900,225783060,4260,4260,4260,4260,0
20241120,173800,225783060,4260,4260,4260,4260,0
20241120,173700,225783060,4260,4260,4260,4260,0
20241120,173600,225783060,4260,4260,4260,4260,0
20241120,173500,225783060,4260,4260,4260,4260,0
20241120,173400,225783060,4260,4260,4260,4260,0
20241120,173300,225783060,4260,4260,4260,4260,0
20241120,173200,225783060,4260,4260,4260,4260,0
20241120,173100,225783060,4260,4260,4260,4260,0
20241120,173000,225783060,4260,4260,4260,4260,0
20241120,172900,225783060,4260,4260,4260,4260,0
20241120,172800,225783060,4260,4260,4260,4260,0
20241120,172700,225783060,4260,4260,4260,4260,0
20241120,172600,225783060,4260,4260,4260,4260,0
20241120,172500,225783060,4260,4260,4260,4260,0
20241120,172400,225783060,4260,4260,4260,4260,0
20241120,172300,225783060,4260,4260,4260,4260,0
20241120,172200,225783060,4260,4260,4260,4260,0
20241120,172100,225783060,4260,4260,4260,4260,0
20241120,172000,225783060,4260,4260,4260,4260,466
20241120,171900,225783060,4260,4260,4260,4260,0
20241120,171800,225783060,4260,4260,4260,4260,0
20241120,171700,225783060,4260,4260,4260,4260,0
20241120,171600,225783060,4260,4260,4260,4260,0
20241120,171500,225783060,4260,4260,4260,4260,0
20241120,171400,225783060,4260,4260,4260,4260,0
20241120,171300,225783060,4260,4260,4260,4260,0
20241120,171200,225783060,4260,4260,4260,4260,0
20241120,171100,225783060,4260,4260,4260,4260,0
20241120,171000,225783060,4260,4260,4260,4260,0
20241120,170900,225783060,4260,4260,4260,4260,0
20241120,170800,225783060,4260,4260,4260,4260,0
20241120,170700,225783060,4260,4260,4260,4260,0
20241120,170600,225783060,4260,4260,4260,4260,0
20241120,170500,225783060,4260,4260,4260,4260,0
20241120,170400,225783060,4260,4260,4260,4260,0
20241120,170300,225783060,4260,4260,4260,4260,0
20241120,170200,225783060,4260,4260,4260,4260,0
20241120,170100,225783060,4260,4260,4260,4260,0
20241120,170000,225783060,4260,4260,4260,4260,0
20241120,165900,225783060,4260,4260,4260,4260,0
20241120,165800,225783060,4260,4260,4260,4260,0
20241120,165700,225783060,4260,4260,4260,4260,0
20241120,165600,225783060,4260,4260,4260,4260,0
20241120,165500,225783060,4260,4260,4260,4260,0
20241120,165400,225783060,4260,4260,4260,4260,0
20241120,165300,225783060,4260,4260,4260,4260,0
20241120,165200,225783060,4260,4260,4260,4260,0
20241120,165100,225783060,4260,4260,4260,4260,0
20241120,165000,225783060,4260,4260,4260,4260,466
20241120,164900,225783060,4260,4260,4260,4260,0
20241120,164800,225783060,4260,4260,4260,4260,0
20241120,164700,225783060,4260,4260,4260,4260,0
20241120,164600,225783060,4260,4260,4260,4260,0
20241120,164500,225783060,4260,4260,4260,4260,0
20241120,164400,225783060,4260,4260,4260,4260,0
20241120,164300,225783060,4260,4260,4260,4260,0
20241120,164200,225783060,4260,4260,4260,4260,0
20241120,164100,225783060,4260,4260,4260,4260,0
20241120,164000,225783060,4260,4260,4260,4260,0
20241120,163900,225783060,4260,4260,4260,4260,0
20241120,163800,225783060,4260,4260,4260,4260,0
20241120,163700,225783060,4260,4260,4260,4260,0
20241120,163600,225783060,4260,4260,4260,4260,0
20241120,163500,225783060,4260,4260,4260,4260,0
20241120,163400,225783060,4260,4260,4260,4260,0
20241120,163300,225783060,4260,4260,4260,4260,0
20241120,163200,225783060,4260,4260,4260,4260,0
20241120,163100,225783060,4260,4260,4260,4260,0
20241120,163000,225783060,4260,4260,4260,4260,0
20241120,162900,225783060,4260,4260,4260,4260,0
20241120,162800,225783060,4260,4260,4260,4260,0
20241120,162700,225783060,4260,4260,4260,4260,0
20241120,162600,225783060,4260,4260,4260,4260,0
20241120,162500,225783060,4260,4260,4260,4260,0
20241120,162400,225783060,4260,4260,4260,4260,0
20241120,162300,225783060,4260,4260,4260,4260,0
20241120,162200,225783060,4260,4260,4260,4260,0
20241120,162100,225783060,4260,4260,4260,4260,0
20241120,162000,225783060,4260,4260,4260,4260,466
20241120,161900,225783060,4260,4260,4260,4260,0
20241120,161800,225783060,4260,4260,4260,4260,0
20241120,161700,225783060,4260,4260,4260,4260,0
20241120,161600,225783060,4260,4260,4260,4260,0
20241120,161500,225783060,4260,4260,4260,4260,0
20241120,161400,225783060,4260,4260,4260,4260,0
20241120,161300,225783060,4260,4260,4260,4260,0
20241120,161200,225783060,4260,4260,4260,4260,0
20241120,161100,225783060,4260,4260,4260,4260,0
20241120,161000,225783060,4260,4260,4260,4260,0
20241120,160900,225783060,4260,4260,4260,4260,0
20241120,160800,225783060,4260,4260,4260,4260,0
20241120,160700,225783060,4260,4260,4260,4260,0
20241120,160600,225783060,4260,4260,4260,4260,0
20241120,160500,225783060,4260,4260,4260,4260,0
20241120,160400,225783060,4260,4260,4260,4260,0
20241120,160300,225783060,4260,4260,4260,4260,0
20241120,160200,225783060,4260,4260,4260,4260,0
20241120,160100,225783060,4260,4260,4260,4260,0
20241120,160000,225783060,4260,4260,4260,4260,0
20241120,155900,225783060,4260,4260,4260,4260,0
20241120,155800,225783060,4260,4260,4260,4260,0
20241120,155700,225783060,4260,4260,4260,4260,0
20241120,155600,225783060,4260,4260,4260,4260,0
20241120,155500,225783060,4260,4260,4260,4260,0
20241120,155400,225783060,4260,4260,4260,4260,0
20241120,155300,225783060,4260,4260,4260,4260,0
20241120,155200,225783060,4260,4260,4260,4260,0
20241120,155100,225783060,4260,4260,4260,4260,0
20241120,155000,225783060,4260,4260,4260,4260,466
20241120,154900,225783060,4260,4260,4260,4260,0
20241120,154800,225783060,4260,4260,4260,4260,0
20241120,154700,225783060,4260,4260,4260,4260,0
20241120,154600,225783060,4260,4260,4260,4260,0
20241120,154500,225783060,4260,4260,4260,4260,0
20241120,154400,225783060,4260,4260,4260,4260,0
20241120,154300,225783060,4260,4260,4260,4260,0
20241120,154200,225783060,4260,4260,4260,4260,0
20241120,154100,225783060,4260,4260,4260,4260,0
20241120,154000,225783060,4260,4260,4260,4260,0
20241120,153900,225783060,4260,4260,4260,4260,0
20241120,153800,225783060,4260,4260,4260,4260,0
20241120,153700,225783060,4260,4260,4260,4260,0
20241120,153600,225783060,4260,4260,4260,4260,0
20241120,153500,225783060,4260,4260,4260,4260,0
20241120,153400,225783060,4260,4260,4260,4260,0
20241120,153300,225783060,4260,4260,4260,4260,0
20241120,153200,225783060,4260,4260,4260,4260,0
20241120,153100,225783060,4260,4260,4260,4260,0
20241120,153000,225783060,4260,4260,4260,4260,466
20241120,152900,223797900,4245,4245,4245,4245,0
20241120,152800,223797900,4245,4245,4245,4245,0
20241120,152700,223797900,4245,4245,4245,4245,0
20241120,152600,223797900,4245,4245,4245,4245,0
20241120,152500,223797900,4245,4245,4245,4245,0
20241120,152400,223797900,4245,4245,4245,4245,0
20241120,152300,223797900,4245,4245,4245,4245,0
20241120,152200,223797900,4245,4245,4245,4245,0
20241120,152100,223797900,4245,4245,4245,4245,0
20241120,152000,223797900,4245,4245,4245,4245,0
20241120,151900,223797900,4245,4245,4245,4245,0
20241120,151800,223797900,4245,4245,4245,4245,0
20241120,151700,223797900,4245,4245,4245,4245,0
20241120,151600,223797900,4245,4245,4245,4245,0
20241120,151500,223797900,4245,4245,4245,4245,0
20241120,151400,223797900,4245,4245,4245,4245,214
20241120,151300,222889470,4245,4255,4255,4245,61
20241120,151200,222630025,4255,4255,4255,4255,0
20241120,151100,222630025,4255,4255,4255,4255,0
20241120,151000,222630025,4255,4255,4255,4255,4
20241120,150900,222613005,4250,4250,4250,4250,0
20241120,150800,222613005,4250,4250,4250,4250,0
20241120,150700,222613005,4250,4250,4250,4250,7
20241120,150600,222583255,4250,4250,4250,4250,7
20241120,150500,222553505,4250,4250,4250,4250,0
20241120,150400,222553505,4250,4250,4250,4250,31
20241120,150300,222421755,4250,4250,4250,4250,7
20241120,150200,222392005,4250,4250,4250,4250,0
20241120,150100,222392005,4250,4250,4250,4250,0
20241120,150000,222392005,4250,4250,4255,4250,13
20241120,145900,222336750,4250,4250,4250,4250,0
20241120,145800,222336750,4250,4250,4250,4250,0
20241120,145700,222336750,4250,4250,4250,4250,20
20241120,145600,222251750,4250,4250,4250,4250,0
20241120,145500,222251750,4250,4250,4250,4250,0
20241120,145400,222251750,4250,4250,4250,4250,83
20241120,145300,221899000,4250,4250,4250,4250,47
20241120,145200,221699250,4250,4250,4250,4250,210
20241120,145100,220806750,4250,4255,4255,4250,200
20241120,145000,219956745,4265,4265,4265,4265,0
20241120,144900,219956745,4265,4265,4265,4265,0
20241120,144800,219956745,4265,4260,4265,4260,2
20241120,144700,219948220,4250,4250,4250,4250,0
20241120,144600,219948220,4250,4250,4250,4250,0
20241120,144500,219948220,4250,4250,4250,4250,0
20241120,144400,219948220,4250,4250,4250,4250,0
20241120,144300,219948220,4250,4250,4250,4250,0
20241120,144200,219948220,4250,4250,4250,4250,0
20241120,144100,219948220,4250,4250,4250,4250,0
20241120,144000,219948220,4250,4250,4250,4250,0
20241120,143900,219948220,4250,4250,4250,4250,0
20241120,143800,219948220,4250,4250,4250,4250,0
20241120,143700,219948220,4250,4250,4250,4250,0
20241120,143600,219948220,4250,4250,4250,4250,1
20241120,143500,219943970,4260,4260,4260,4260,0
20241120,143400,219943970,4260,4260,4260,4260,0
20241120,143300,219943970,4260,4260,4260,4260,0
20241120,143200,219943970,4260,4260,4260,4260,1228
20241120,143100,214712690,4245,4245,4245,4245,0
20241120,143000,214712690,4245,4245,4245,4245,0
20241120,142900,214712690,4245,4245,4245,4245,0
20241120,142800,214712690,4245,4245,4245,4245,0
20241120,142700,214712690,4245,4245,4245,4245,0
20241120,142600,214712690,4245,4245,4245,4245,0
20241120,142500,214712690,4245,4245,4245,4245,0
20241120,142400,214712690,4245,4245,4245,4245,0
20241120,142300,214712690,4245,4245,4245,4245,3
20241120,142200,214699955,4255,4255,4255,4255,0
20241120,142100,214699955,4255,4255,4255,4255,0
20241120,142000,214699955,4255,4255,4255,4255,0
20241120,141900,214699955,4255,4255,4255,4255,0
20241120,141800,214699955,4255,4250,4255,4250,1521
20241120,141700,208233260,4250,4250,4250,4250,0
20241120,141600,208233260,4250,4250,4250,4250,0
20241120,141500,208233260,4250,4250,4250,4250,0
20241120,141400,208233260,4250,4250,4250,4250,10
20241120,141300,208190760,4260,4260,4260,4260,0
20241120,141200,208190760,4260,4260,4260,4260,0
20241120,141100,208190760,4260,4260,4260,4260,0
20241120,141000,208190760,4260,4260,4260,4260,0
20241120,140900,208190760,4260,4260,4260,4260,0
20241120,140800,208190760,4260,4260,4260,4260,0
20241120,140700,208190760,4260,4260,4260,4260,0
20241120,140600,208190760,4260,4260,4260,4260,0
20241120,140500,208190760,4260,4260,4260,4260,181
20241120,140400,207419700,4255,4255,4255,4255,0
20241120,140300,207419700,4255,4255,4255,4255,0
20241120,140200,207419700,4255,4255,4255,4255,0
20241120,140100,207419700,4255,4255,4255,4255,0
20241120,140000,207419700,4255,4255,4255,4255,1595
20241120,135900,200632975,4250,4250,4250,4250,179
20241120,135800,199872225,4240,4235,4240,4235,1062
20241120,135700,195369350,4235,4235,4235,4235,0
20241120,135600,195369350,4235,4235,4235,4235,0
20241120,135500,195369350,4235,4235,4235,4235,0
20241120,135400,195369350,4235,4235,4235,4235,0
20241120,135300,195369350,4235,4235,4235,4235,0
20241120,135200,195369350,4235,4235,4235,4235,0
20241120,135100,195369350,4235,4235,4235,4235,0
20241120,135000,195369350,4235,4235,4235,4235,0
20241120,134900,195369350,4235,4235,4235,4235,0
20241120,134800,195369350,4235,4235,4235,4235,0
20241120,134700,195369350,4235,4235,4235,4235,0
20241120,134600,195369350,4235,4235,4235,4235,0
20241120,134500,195369350,4235,4235,4235,4235,0
20241120,134400,195369350,4235,4235,4235,4235,0
20241120,134300,195369350,4235,4230,4235,4230,116
20241120,134200,194878115,4230,4230,4230,4230,0
20241120,134100,194878115,4230,4230,4230,4230,0
20241120,134000,194878115,4230,4230,4230,4230,32
20241120,133900,194742755,4235,4235,4235,4235,0
20241120,133800,194742755,4235,4235,4235,4235,1
20241120,133700,194738520,4230,4230,4230,4230,0
20241120,133600,194738520,4230,4230,4230,4230,0
20241120,133500,194738520,4230,4230,4230,4230,500
20241120,133400,192623520,4220,4220,4220,4220,0
20241120,133300,192623520,4220,4220,4220,4220,0
20241120,133200,192623520,4220,4220,4220,4220,0
20241120,133100,192623520,4220,4220,4220,4220,0
20241120,133000,192623520,4220,4220,4220,4220,0
20241120,132900,192623520,4220,4220,4220,4220,0
20241120,132800,192623520,4220,4220,4220,4220,0
20241120,132700,192623520,4220,4220,4220,4220,0
20241120,132600,192623520,4220,4220,4220,4220,0
20241120,132500,192623520,4220,4220,4220,4220,0
20241120,132400,192623520,4220,4220,4220,4220,2
20241120,132300,192615080,4230,4230,4230,4230,0
20241120,132200,192615080,4230,4230,4230,4230,20
20241120,132100,192530480,4230,4230,4230,4230,0
20241120,132000,192530480,4230,4230,4230,4230,0
20241120,131900,192530480,4230,4230,4230,4230,0
20241120,131800,192530480,4230,4230,4230,4230,0
20241120,131700,192530480,4230,4230,4230,4230,0
20241120,131600,192530480,4230,4230,4230,4230,0
20241120,131500,192530480,4230,4230,4230,4230,0
20241120,131400,192530480,4230,4230,4230,4230,0
20241120,131300,192530480,4230,4230,4230,4230,0
20241120,131200,192530480,4230,4230,4230,4230,0
20241120,131100,192530480,4230,4230,4230,4230,0
20241120,131000,192530480,4230,4230,4230,4230,0
20241120,130900,192530480,4230,4230,4230,4230,1
20241120,130800,192526250,4230,4230,4230,4230,1
20241120,130700,192522020,4205,4205,4205,4205,0
20241120,130600,192522020,4205,4205,4205,4205,0
20241120,130500,192522020,4205,4205,4205,4205,0
20241120,130400,192522020,4205,4205,4205,4205,0
20241120,130300,192522020,4205,4205,4205,4205,0
20241120,130200,192522020,4205,4205,4205,4205,0
20241120,130100,192522020,4205,4205,4205,4205,0
20241120,130000,192522020,4205,4205,4205,4205,0
20241120,125900,192522020,4205,4205,4205,4205,0
20241120,125800,192522020,4205,4205,4205,4205,0
20241120,125700,192522020,4205,4230,4230,4205,2
20241120,125600,192513585,4210,4210,4210,4210,0
20241120,125500,192513585,4210,4210,4210,4210,0
20241120,125400,192513585,4210,4210,4210,4210,0
20241120,125300,192513585,4210,4210,4210,4210,0
20241120,125200,192513585,4210,4210,4210,4210,0
20241120,125100,192513585,4210,4210,4210,4210,0
20241120,125000,192513585,4210,4210,4210,4210,0
20241120,124900,192513585,4210,4210,4210,4210,0
20241120,124800,192513585,4210,4210,4210,4210,0
20241120,124700,192513585,4210,4210,4210,4210,0
20241120,124600,192513585,4210,4210,4210,4210,0
20241120,124500,192513585,4210,4210,4210,4210,0
20241120,124400,192513585,4210,4210,4210,4210,900
20241120,124300,188724585,4210,4210,4210,4210,1032
20241120,124200,184379865,4210,4210,4210,4210,0
20241120,124100,184379865,4210,4210,4210,4210,1071
20241120,124000,179870955,4210,4215,4215,4210,1200
20241120,123900,174817485,4230,4230,4230,4230,0
20241120,123800,174817485,4230,4230,4230,4230,5
20241120,123700,174796335,4230,4230,4230,4230,10
20241120,123600,174754035,4215,4215,4215,4215,0
20241120,123500,174754035,4215,4215,4215,4215,0
20241120,123400,174754035,4215,4215,4215,4215,0
20241120,123300,174754035,4215,4225,4225,4215,192
20241120,123200,173943005,4210,4210,4210,4210,0
20241120,123100,173943005,4210,4210,4210,4210,0
20241120,123000,173943005,4210,4210,4210,4210,0
20241120,122900,173943005,4210,4210,4210,4210,0
20241120,122800,173943005,4210,4210,4210,4210,0
20241120,122700,173943005,4210,4210,4210,4210,0
20241120,122600,173943005,4210,4210,4210,4210,0
20241120,122500,173943005,4210,4210,4210,4210,0
20241120,122400,173943005,4210,4210,4210,4210,0
20241120,122300,173943005,4210,4210,4210,4210,0
20241120,122200,173943005,4210,4210,4210,4210,0
20241120,122100,173943005,4210,4210,4210,4210,0
20241120,122000,173943005,4210,4210,4210,4210,32
20241120,121900,173808285,4250,4250,4250,4250,10
20241120,121800,173765785,4255,4255,4255,4255,0
20241120,121700,173765785,4255,4255,4255,4255,1
20241120,121600,173761530,4230,4230,4230,4230,0
20241120,121500,173761530,4230,4230,4230,4230,0
20241120,121400,173761530,4230,4230,4230,4230,0
20241120,121300,173761530,4230,4280,4280,4230,33
20241120,121200,173621890,4230,4230,4230,4230,285
20241120,121100,172416340,4225,4220,4225,4220,2516
20241120,121000,161797820,4215,4215,4215,4215,0
20241120,120900,161797820,4215,4215,4215,4215,0
20241120,120800,161797820,4215,4215,4215,4215,77
20241120,120700,161473265,4195,4195,4195,4195,0
20241120,120600,161473265,4195,4195,4195,4195,0
20241120,120500,161473265,4195,4195,4195,4195,1564
20241120,120400,154912285,4200,4200,4200,4200,0
20241120,120300,154912285,4200,4200,4200,4200,0
20241120,120200,154912285,4200,4205,4205,4200,1000
20241120,120100,150711030,4205,4205,4205,4205,0
20241120,120000,150711030,4205,4205,4205,4205,0
20241120,115900,150711030,4205,4205,4205,4205,84
20241120,115800,150357810,4200,4200,4200,4200,0
20241120,115700,150357810,4200,4205,4205,4200,111
20241120,115600,149891110,4205,4205,4205,4205,0
20241120,115500,149891110,4205,4205,4205,4205,0
20241120,115400,149891110,4205,4205,4205,4205,0
20241120,115300,149891110,4205,4205,4205,4205,0
20241120,115200,149891110,4205,4205,4205,4205,1
20241120,115100,149886905,4200,4200,4200,4200,0
20241120,115000,149886905,4200,4200,4200,4200,0
20241120,114900,149886905,4200,4200,4200,4200,0
20241120,114800,149886905,4200,4200,4200,4200,0
20241120,114700,149886905,4200,4200,4200,4200,0
20241120,114600,149886905,4200,4200,4200,4200,0
20241120,114500,149886905,4200,4200,4200,4200,0
20241120,114400,149886905,4200,4200,4200,4200,0
20241120,114300,149886905,4200,4200,4200,4200,0
20241120,114200,149886905,4200,4200,4200,4200,0
20241120,114100,149886905,4200,4200,4200,4200,0
20241120,114000,149886905,4200,4200,4200,4200,0
20241120,113900,149886905,4200,4200,4200,4200,0
20241120,113800,149886905,4200,4200,4200,4200,0
20241120,113700,149886905,4200,4200,4200,4200,0
20241120,113600,149886905,4200,4200,4200,4200,0
20241120,113500,149886905,4200,4200,4200,4200,1000
20241120,113400,145686905,4200,4200,4200,4200,0
20241120,113300,145686905,4200,4200,4200,4200,0
20241120,113200,145686905,4200,4200,4200,4200,0
20241120,113100,145686905,4200,4200,4200,4200,0
20241120,113000,145686905,4200,4200,4200,4200,0
20241120,112900,145686905,4200,4200,4200,4200,0
20241120,112800,145686905,4200,4200,4200,4200,0
20241120,112700,145686905,4200,4200,4200,4200,0
20241120,112600,145686905,4200,4200,4200,4200,0
20241120,112500,145686905,4200,4200,4200,4200,0
20241120,112400,145686905,4200,4200,4200,4200,0
20241120,112300,145686905,4200,4200,4200,4200,0
20241120,112200,145686905,4200,4200,4200,4200,0
20241120,112100,145686905,4200,4200,4200,4200,4
20241120,112000,145670105,4200,4200,4200,4200,0
20241120,111900,145670105,4200,4200,4200,4200,1661
20241120,111800,138693905,4195,4195,4195,4195,0
20241120,111700,138693905,4195,4195,4195,4195,0
20241120,111600,138693905,4195,4195,4195,4195,0
20241120,111500,138693905,4195,4195,4195,4195,47
20241120,111400,138496740,4200,4200,4200,4200,0
20241120,111300,138496740,4200,4200,4200,4200,0
20241120,111200,138496740,4200,4200,4200,4200,0
20241120,111100,138496740,4200,4200,4200,4200,1376
20241120,111000,132717540,4205,4205,4205,4205,0
20241120,110900,132717540,4205,4205,4205,4205,0
20241120,110800,132717540,4205,4205,4205,4205,6
20241120,110700,132692310,4205,4205,4205,4205,0
20241120,110600,132692310,4205,4205,4205,4205,0
20241120,110500,132692310,4205,4205,4205,4205,0
20241120,110400,132692310,4205,4205,4205,4205,0
20241120,110300,132692310,4205,4205,4205,4205,0
20241120,110200,132692310,4205,4205,4205,4205,0
20241120,110100,132692310,4205,4205,4205,4205,0
20241120,110000,132692310,4205,4205,4205,4205,349
20241120,105900,131224765,4205,4205,4205,4205,0
20241120,105800,131224765,4205,4205,4205,4205,0
20241120,105700,131224765,4205,4205,4205,4205,59
20241120,105600,130976670,4205,4205,4205,4205,2
20241120,105500,130968260,4205,4205,4205,4205,0
20241120,105400,130968260,4205,4205,4205,4205,0
20241120,105300,130968260,4205,4205,4205,4205,0
20241120,105200,130968260,4205,4205,4205,4205,1
20241120,105100,130964055,4200,4200,4200,4200,30
20241120,105000,130838055,4200,4200,4200,4200,0
20241120,104900,130838055,4200,4200,4200,4200,0
20241120,104800,130838055,4200,4200,4200,4200,0
20241120,104700,130838055,4200,4200,4200,4200,0
20241120,104600,130838055,4200,4195,4200,4195,430
20241120,104500,129034055,4205,4205,4205,4205,6
20241120,104400,129008825,4220,4220,4220,4220,0
20241120,104300,129008825,4220,4220,4220,4220,6
20241120,104200,128983505,4195,4195,4195,4195,0
20241120,104100,128983505,4195,4195,4195,4195,0
20241120,104000,128983505,4195,4195,4195,4195,0
20241120,103900,128983505,4195,4195,4195,4195,0
20241120,103800,128983505,4195,4195,4195,4195,0
20241120,103700,128983505,4195,4195,4195,4195,0
20241120,103600,128983505,4195,4195,4195,4195,5
20241120,103500,128962530,4200,4200,4200,4200,0
20241120,103400,128962530,4200,4200,4200,4200,2000
20241120,103300,120562530,4220,4220,4220,4220,150
20241120,103200,119929530,4220,4220,4220,4220,1067
20241120,103100,115426790,4195,4195,4195,4195,0
20241120,103000,115426790,4195,4195,4195,4195,0
20241120,102900,115426790,4195,4195,4195,4195,0
20241120,102800,115426790,4195,4195,4195,4195,0
20241120,102700,115426790,4195,4195,4195,4195,0
20241120,102600,115426790,4195,4195,4195,4195,0
20241120,102500,115426790,4195,4195,4195,4195,0
20241120,102400,115426790,4195,4195,4195,4195,0
20241120,102300,115426790,4195,4195,4195,4195,0
20241120,102200,115426790,4195,4195,4195,4195,0
20241120,102100,115426790,4195,4195,4195,4195,3
20241120,102000,115414205,4200,4200,4200,4200,1034
20241120,101900,111071405,4200,4205,4205,4200,3000
20241120,101800,98471195,4205,4205,4205,4205,1
20241120,101700,98466990,4200,4200,4200,4200,0
20241120,101600,98466990,4200,4200,4200,4200,0
20241120,101500,98466990,4200,4200,4200,4200,0
20241120,101400,98466990,4200,4200,4200,4200,0
20241120,101300,98466990,4200,4200,4200,4200,0
20241120,101200,98466990,4200,4200,4200,4200,0
20241120,101100,98466990,4200,4200,4200,4200,0
20241120,101000,98466990,4200,4200,4200,4200,0
20241120,100900,98466990,4200,4200,4200,4200,0
20241120,100800,98466990,4200,4200,4200,4200,0
20241120,100700,98466990,4200,4210,4210,4200,2000
20241120,100600,90057470,4205,4205,4205,4205,49
20241120,100500,89851425,4205,4205,4205,4205,0
20241120,100400,89851425,4205,4210,4210,4205,2951
20241120,100300,77432715,4210,4210,4210,4210,736
20241120,100200,74334155,4205,4200,4205,4200,501
20241120,100100,72227455,4200,4200,4200,4200,6
20241120,100000,72202255,4210,4210,4210,4210,0
20241120,095900,72202255,4210,4210,4210,4210,0
20241120,095800,72202255,4210,4195,4210,4195,2
20241120,095700,72193850,4205,4200,4205,4200,97
20241120,095600,71786065,4200,4200,4200,4200,29
20241120,095500,71664265,4215,4215,4215,4215,0
20241120,095400,71664265,4215,4215,4215,4215,2
20241120,095300,71655835,4210,4210,4210,4200,3150
20241120,095200,58420520,4235,4235,4235,4235,0
20241120,095100,58420520,4235,4235,4235,4235,201
20241120,095000,57569285,4210,4225,4235,4210,1367
20241120,094900,51808540,4245,4245,4245,4245,1
20241120,094800,51804295,4225,4245,4245,4225,40
20241120,094700,51634895,4245,4225,4245,4225,6
20241120,094600,51609525,4240,4240,4240,4240,120
20241120,094500,51100725,4240,4240,4240,4240,0
20241120,094400,51100725,4240,4240,4240,4240,0
20241120,094300,51100725,4240,4240,4240,4240,1
20241120,094200,51096485,4210,4220,4220,4210,2805
20241120,094100,39269170,4240,4240,4240,4240,200
20241120,094000,38421170,4220,4220,4220,4220,0
20241120,093900,38421170,4220,4220,4220,4220,0
20241120,093800,38421170,4220,4220,4220,4220,0
20241120,093700,38421170,4220,4220,4220,4220,3000
20241120,093600,25761170,4240,4225,4240,4225,12
20241120,093500,25710455,4240,4240,4240,4240,1
20241120,093400,25706215,4225,4225,4225,4225,6
20241120,093300,25680865,4225,4225,4225,4225,0
20241120,093200,25680865,4225,4225,4225,4225,646
20241120,093100,22951515,4225,4225,4225,4220,1199
20241120,093000,17885765,4245,4240,4260,4225,991
20241120,092900,13693725,4240,4245,4245,4240,31
20241120,092800,13562280,4270,4270,4270,4270,0
20241120,092700,13562280,4270,4250,4270,4250,955
20241120,092600,9503510,4275,4280,4280,4250,1545
20241120,092500,2922060,4280,4280,4280,4280,2
20241120,092400,2913500,4270,4280,4285,4270,30
20241120,092300,2785355,4290,4290,4290,4290,0
20241120,092200,2785355,4290,4290,4290,4290,5
20241120,092100,2763905,4290,4290,4290,4290,4
20241120,092000,2746745,4310,4310,4310,4310,0
20241120,091900,2746745,4310,4310,4310,4310,0
20241120,091800,2746745,4310,4295,4320,4280,308
20241120,091700,1425670,4330,4330,4330,4330,0
20241120,091600,1425670,4330,4330,4330,4295,8
20241120,091500,1391240,4300,4300,4300,4300,0
20241120,091400,1391240,4300,4300,4300,4300,0
20241120,091300,1391240,4300,4300,4300,4300,1
20241120,091200,1386940,4340,4340,4340,4340,0
20241120,091100,1386940,4340,4340,4340,4340,0
20241120,091000,1386940,4340,4340,4340,4340,1
20241120,090900,1382600,4300,4300,4300,4300,0
20241120,090800,1382600,4300,4300,4300,4300,0
20241120,090700,1382600,4300,4300,4300,4300,3
20241120,090600,1369700,4355,4360,4360,4295,3
20241120,090500,1356690,4300,4315,4315,4300,301
20241120,090400,60360,4365,4365,4365,4365,0
20241120,090300,60360,4365,4365,4365,4365,1
20241120,090200,55995,4300,4300,4300,4300,0
20241120,090100,55995,4300,4365,4365,4300,2
20241120,090000,47330,4295,4380,4380,4295,11